Federated Investors, Inc. Historical Stock Prices

FII 
$34.95
*  
0.23
0.66%
Get FII Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading FII now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  34.91  35.17  34.75  34.95 355,947
05/04/2015 34.76 35.17 34.75 34.95 356,167
05/01/2015 34.73 34.91 34.45 34.72 250,816
04/30/2015 34.59 34.82 34.29 34.4 731,115
04/29/2015 34.4 34.79 34.305 34.69 350,062
04/28/2015 34.25 34.6 33.91 34.55 371,595
04/27/2015 34.69 34.99 34.265 34.31 364,761
04/24/2015 33.98 35 33.9 34.73 532,988
04/23/2015 34.39 34.89 34.28 34.67 497,430
04/22/2015 34.04 34.59 33.55 34.5 429,791
04/21/2015 34.45 34.45 33.89 34.06 806,294
04/20/2015 34.2 34.35 34.04 34.27 432,690
04/17/2015 34.18 34.33 33.79 33.97 420,331
04/16/2015 34.46 34.59 34.23 34.47 288,221
04/15/2015 34.73 34.84 34.48 34.58 353,435
04/14/2015 34.64 34.8 34.19 34.55 330,145
04/13/2015 34.39 34.81 34.234 34.7 310,205
04/10/2015 34.61 34.77 34.22 34.4 319,202
04/09/2015 34.21 34.65 34.1 34.62 329,535
04/08/2015 34.19 34.29 34 34.26 432,982
04/07/2015 34.08 34.26 33.99 34.03 320,749
04/06/2015 33.52 34.05 33.255 34.01 685,783
04/02/2015 33.67 34.01 33.34 33.9 491,644
04/01/2015 33.96 33.97 33.23 33.75 1,263,010
03/31/2015 33.11 33.92 33.08 33.89 691,879
03/30/2015 33.25 33.58 33.06 33.3 486,389
03/27/2015 32.73 32.95 32.54 32.93 324,137
03/26/2015 32.41 32.97 32.23 32.73 309,292
03/25/2015 33.27 33.3933 32.5 32.5 309,913
03/24/2015 33.71 33.79 33.03 33.18 434,523
03/23/2015 33.68 34.2 33.62 33.8 592,275
03/20/2015 32.97 33.79 32.84 33.61 2,273,106
03/19/2015 32.83 33.01 32.5 32.86 991,278
03/18/2015 33.65 33.88 32.74 32.83 1,282,485
03/17/2015 34.32 34.55 33.7 33.8 701,494
03/16/2015 33.99 34.74 33.82 34.62 485,937
03/13/2015 34.18 34.2 33.54 33.94 377,488
03/12/2015 34.3 34.67 33.94 34.33 402,933
03/11/2015 33.42 34.06 33.29 34.04 513,315
03/10/2015 33.76 33.77 33.075 33.38 622,366
03/09/2015 34.38 34.59 33.33 34 673,854
03/06/2015 34 34.76 33.74 34.35 859,263
03/05/2015 33.85 34.16 33.48 33.8 869,815
03/04/2015 33.27 33.76 33.27 33.73 591,615
03/03/2015 33.46 33.635 33.195 33.52 426,854
03/02/2015 33.06 33.68 32.99 33.65 719,649
02/27/2015 33.49 33.49 32.855 32.93 827,314
02/26/2015 33.71 33.81 33.34 33.43 843,606
02/25/2015 34.2 34.2 33.52 33.81 836,108
02/24/2015 34.65 34.8 34.01 34.2 1,144,362
02/23/2015 35.13 35.13 34.57 34.71 388,421
02/20/2015 35.02 35.6 34.73 35.32 398,663
02/19/2015 34.65 35.13 34.44 34.95 279,999
02/18/2015 35.32 35.44 34.46 34.79 524,866
02/17/2015 35.09 35.4 34.77 35.34 283,926
02/13/2015 34.86 35.2 34.57 35.09 347,357
02/12/2015 34.86 34.96 34.58 34.89 270,775
02/11/2015 34.47 34.825 34.26 34.64 263,791
02/10/2015 34.51 34.63 34.06 34.58 241,978
02/09/2015 34.19 34.41 33.98 34.14 356,802
02/06/2015 33.97 34.59 33.882 34.43 634,828
02/05/2015 33.32 33.9 33.26 33.62 400,386
02/04/2015 33 33.37 32.354 33.14 550,187
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?